IVE: iShares S&P 500 Value ETF
$ 186.70 |
|
+0.54 +0.29% |
Open: | 186.28 |
High: | 186.76 |
Low: | 185.95 |
Volume: | 458,880 |
$ 186.16
+0.11 +0.06%
Open: | 186.25 |
High: | 186.73 |
Low: | 186.01 |
Volume: | 326,323 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-17 | 186.28 | 186.76 | 185.95 | 186.70 | 458,880 | +0.54 | +0.29 |
2024-05-16 | 186.25 | 186.73 | 186.01 | 186.16 | 326,323 | +0.11 | +0.06 |
2024-05-15 | 185.48 | 186.19 | 185.29 | 186.05 | 332,315 | +1.35 | +0.73 |
2024-05-14 | 184.64 | 185.02 | 183.95 | 184.70 | 286,382 | +0.54 | +0.29 |
2024-05-13 | 184.71 | 185.35 | 184.06 | 184.16 | 271,277 | -0.06 | -0.03 |
2024-05-10 | 184.30 | 184.45 | 183.98 | 184.22 | 290,739 | +0.48 | +0.26 |
2024-05-09 | 182.24 | 183.78 | 182.09 | 183.74 | 279,486 | +1.58 | +0.87 |
2024-05-08 | 181.57 | 182.36 | 181.47 | 182.16 | 322,524 | +0.20 | +0.11 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 186.76 On 2024-05-17 |
183.95 On 2024-05-14 |
2.48 | 1.35 | 185.35 On 2024-05-13 |
183.95 On 2024-05-14 |
-0.76 | 185.55 |
10D | 186.76 On 2024-05-17 |
180.68 On 2024-05-06 |
6.38 | 3.54 | 185.35 On 2024-05-13 |
183.95 On 2024-05-14 |
-0.76 | 184.13 |
20D | 186.76 On 2024-05-17 |
178.04 On 2024-05-02 |
8.31 | 4.66 | 181.35 On 2024-04-23 |
178.04 On 2024-05-02 |
-1.83 | 182.07 |
WTD | 186.76 On 2024-05-17 |
183.95 On 2024-05-14 |
2.48 | 1.35 | 185.35 On 2024-05-13 |
183.95 On 2024-05-14 |
-0.76 | 185.55 |
MTD | 186.76 On 2024-05-17 |
178.04 On 2024-05-02 |
7.91 | 4.42 | 180.38 On 2024-05-01 |
178.04 On 2024-05-02 |
-1.30 | 183.02 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IP
International Paper Co |
40.64 | +0.12 | +0.30 | 3,675,722 |
DGX
Quest Diagnostics Incorporated |
144.34 | +1.91 | +1.34 | 1,422,830 |
CME
CME Group Inc. |
213.14 | +0.41 | +0.19 | 1,466,237 |
RPG
Invesco S&P 500 Pure Growth ETF |
35.90 | +0.04 | +0.11 | 121,021 |
IVE
iShares S&P 500 Value ETF |
186.70 | +0.54 | +0.29 | 458,880 |